Identifier on Bitstamp: maticusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.5719 USD |
230,281.2100 MATIC |
0.5610 USD |
0.5594 USD |
0.5764 USD |
0.5670 USD |
| 2024-06-24 |
0.5555 USD |
224,206.7194 MATIC |
0.5634 USD |
0.5368 USD |
0.5664 USD |
0.5607 USD |
| 2024-06-23 |
0.5682 USD |
55,853.8656 MATIC |
0.5747 USD |
0.5597 USD |
0.5833 USD |
0.5597 USD |
| 2024-06-22 |
0.5689 USD |
9,085.1431 MATIC |
0.5680 USD |
0.5630 USD |
0.5730 USD |
0.5703 USD |
| 2024-06-21 |
0.5745 USD |
121,771.5517 MATIC |
0.5736 USD |
0.5683 USD |
0.5809 USD |
0.5712 USD |
| 2024-06-20 |
0.5793 USD |
90,634.4146 MATIC |
0.5748 USD |
0.5685 USD |
0.5961 USD |
0.5759 USD |
| 2024-06-19 |
0.5756 USD |
141,595.7704 MATIC |
0.5562 USD |
0.5562 USD |
0.5808 USD |
0.5799 USD |
| 2024-06-18 |
0.5488 USD |
1,190,646.5292 MATIC |
0.5840 USD |
0.5183 USD |
0.5840 USD |
0.5541 USD |
| 2024-06-17 |
0.6003 USD |
236,490.4321 MATIC |
0.6182 USD |
0.5748 USD |
0.6196 USD |
0.5873 USD |
| 2024-06-16 |
0.6182 USD |
193,525.3332 MATIC |
0.6169 USD |
0.6062 USD |
0.6272 USD |
0.6192 USD |
| 2024-06-15 |
0.6047 USD |
273,759.9903 MATIC |
0.5922 USD |
0.5906 USD |
0.6177 USD |
0.6177 USD |
| 2024-06-14 |
0.5850 USD |
417,014.5892 MATIC |
0.6055 USD |
0.5740 USD |
0.6125 USD |
0.5905 USD |
| 2024-06-13 |
0.6184 USD |
180,680.5903 MATIC |
0.6411 USD |
0.5995 USD |
0.6438 USD |
0.6041 USD |
| 2024-06-12 |
0.6322 USD |
161,075.6840 MATIC |
0.6176 USD |
0.6065 USD |
0.6504 USD |
0.6438 USD |
| 2024-06-11 |
0.6266 USD |
291,836.6319 MATIC |
0.6496 USD |
0.6093 USD |
0.6500 USD |
0.6174 USD |
| 2024-06-10 |
0.6495 USD |
153,528.2633 MATIC |
0.6538 USD |
0.6371 USD |
0.6661 USD |
0.6482 USD |
| 2024-06-09 |
0.6539 USD |
154,440.8125 MATIC |
0.6493 USD |
0.6446 USD |
0.6562 USD |
0.6552 USD |
| 2024-06-08 |
0.6541 USD |
136,757.3863 MATIC |
0.6642 USD |
0.6441 USD |
0.6687 USD |
0.6486 USD |
| 2024-06-07 |
0.6699 USD |
429,287.5782 MATIC |
0.7260 USD |
0.6200 USD |
0.7274 USD |
0.6670 USD |
| 2024-06-06 |
0.7280 USD |
455,951.8530 MATIC |
0.7251 USD |
0.7145 USD |
0.7402 USD |
0.7264 USD |
| 2024-06-05 |
0.7161 USD |
119,402.3119 MATIC |
0.7165 USD |
0.7092 USD |
0.7256 USD |
0.7220 USD |
| 2024-06-04 |
0.7078 USD |
89,724.1678 MATIC |
0.7045 USD |
0.7013 USD |
0.7191 USD |
0.7144 USD |
| 2024-06-03 |
0.7069 USD |
242,010.7215 MATIC |
0.6912 USD |
0.6912 USD |
0.7114 USD |
0.7074 USD |
| 2024-06-02 |
0.6948 USD |
63,158.2510 MATIC |
0.7024 USD |
0.6871 USD |
0.7044 USD |
0.6910 USD |
| 2024-06-01 |
0.6984 USD |
22,256.3794 MATIC |
0.6945 USD |
0.6945 USD |
0.7016 USD |
0.7005 USD |
| 2024-05-31 |
0.6946 USD |
321,051.0724 MATIC |
0.6957 USD |
0.6837 USD |
0.7072 USD |
0.6950 USD |
| 2024-05-30 |
0.7034 USD |
220,944.7352 MATIC |
0.7173 USD |
0.6916 USD |
0.7193 USD |
0.6979 USD |
| 2024-05-29 |
0.7279 USD |
182,231.2007 MATIC |
0.7323 USD |
0.7148 USD |
0.7430 USD |
0.7164 USD |
| 2024-05-28 |
0.7355 USD |
173,342.7050 MATIC |
0.7444 USD |
0.7247 USD |
0.7486 USD |
0.7300 USD |
| 2024-05-27 |
0.7345 USD |
137,337.1378 MATIC |
0.7168 USD |
0.7157 USD |
0.7500 USD |
0.7425 USD |
| 2024-05-26 |
0.7200 USD |
46,750.0262 MATIC |
0.7303 USD |
0.7134 USD |
0.7324 USD |
0.7163 USD |
| 2024-05-25 |
0.7291 USD |
62,112.3804 MATIC |
0.7228 USD |
0.7211 USD |
0.7335 USD |
0.7296 USD |
| 2024-05-24 |
0.7232 USD |
341,696.9218 MATIC |
0.7442 USD |
0.7092 USD |
0.7536 USD |
0.7225 USD |
| 2024-05-23 |
0.7347 USD |
549,039.6177 MATIC |
0.7248 USD |
0.6984 USD |
0.7575 USD |
0.7403 USD |
| 2024-05-22 |
0.7222 USD |
197,943.7062 MATIC |
0.7301 USD |
0.7031 USD |
0.7321 USD |
0.7236 USD |
| 2024-05-21 |
0.7434 USD |
265,060.8941 MATIC |
0.7525 USD |
0.7191 USD |
0.7587 USD |
0.7293 USD |
| 2024-05-20 |
0.7246 USD |
250,843.2638 MATIC |
0.6823 USD |
0.6808 USD |
0.7572 USD |
0.7528 USD |
| 2024-05-19 |
0.6919 USD |
87,635.8710 MATIC |
0.7095 USD |
0.6819 USD |
0.7113 USD |
0.6829 USD |
| 2024-05-18 |
0.7156 USD |
127,780.8177 MATIC |
0.7134 USD |
0.7080 USD |
0.7223 USD |
0.7093 USD |
| 2024-05-17 |
0.7106 USD |
145,853.6130 MATIC |
0.6943 USD |
0.6917 USD |
0.7204 USD |
0.7129 USD |
| 2024-05-16 |
0.6846 USD |
84,291.5923 MATIC |
0.6872 USD |
0.6670 USD |
0.6978 USD |
0.6975 USD |
| 2024-05-15 |
0.6680 USD |
381,039.7089 MATIC |
0.6509 USD |
0.6441 USD |
0.6882 USD |
0.6852 USD |
| 2024-05-14 |
0.6564 USD |
159,697.4817 MATIC |
0.6634 USD |
0.6478 USD |
0.6653 USD |
0.6487 USD |
| 2024-05-13 |
0.6625 USD |
108,175.4885 MATIC |
0.6710 USD |
0.6472 USD |
0.6791 USD |
0.6633 USD |
| 2024-05-12 |
0.6777 USD |
54,871.3493 MATIC |
0.6771 USD |
0.6685 USD |
0.6826 USD |
0.6720 USD |
| 2024-05-11 |
0.6815 USD |
38,017.2141 MATIC |
0.6739 USD |
0.6721 USD |
0.6856 USD |
0.6791 USD |
| 2024-05-10 |
0.6812 USD |
171,632.5293 MATIC |
0.6925 USD |
0.6644 USD |
0.7016 USD |
0.6714 USD |
| 2024-05-09 |
0.6834 USD |
86,422.8470 MATIC |
0.6810 USD |
0.6712 USD |
0.6988 USD |
0.6929 USD |
| 2024-05-08 |
0.6833 USD |
120,449.3916 MATIC |
0.6936 USD |
0.6731 USD |
0.6942 USD |
0.6801 USD |
| 2024-05-07 |
0.7079 USD |
224,182.3929 MATIC |
0.7108 USD |
0.6903 USD |
0.7185 USD |
0.6926 USD |